NYSE:BTE | Historical Stock Price | BAYTEX ENERGY CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-04-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.23$0.77$2.63$8.94$30.38$103.232006-04-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$43.24$74.93148,300——
2012-12-28$42.50$73.65134,500——
2012-12-27$42.55$73.7329,400——
2012-12-26$42.54$73.3386,200——
2012-12-24$43.26$74.5740,900——
2012-12-21$43.32$74.67192,200——
2012-12-20$43.53$75.03154,500——
2012-12-19$43.04$74.19208,700——
2012-12-18$44.03$75.90155,300——
2012-12-17$43.72$75.36134,300——
2012-12-14$43.37$74.76182,100——
2012-12-13$42.97$74.07326,200——
2012-12-12$44.13$76.07205,600——
2012-12-11$44.07$75.97193,600——
2012-12-10$45.61$78.62171,300——
2012-12-07$45.37$78.21213,700——
2012-12-06$44.66$76.98255,000——
2012-12-05$44.63$76.93297,800——
2012-12-04$45.16$77.84467,200——
2012-12-03$44.50$76.71428,800——
2012-11-30$44.17$76.14346,600——
2012-11-29$44.84$77.29146,300——
2012-11-28$45.47$78.38104,500——
2012-11-27$45.58$78.1974,600——
2012-11-26$45.85$78.6573,200——
2012-11-23$46.10$79.0844,100——
2012-11-21$45.35$77.7991,800——
2012-11-20$44.91$77.0499,600——
2012-11-19$45.11$77.38112,700——
2012-11-16$44.33$76.04286,800——
2012-11-15$43.77$75.08169,800——
2012-11-14$43.53$74.67183,500——
2012-11-13$43.28$74.24128,500——
2012-11-12$42.92$73.6272,500——
2012-11-09$43.21$74.12217,600——
2012-11-08$43.25$74.19138,100——
2012-11-07$43.23$74.16177,000——
2012-11-06$44.33$76.04163,800——
2012-11-05$44.36$76.0977,300——
2012-11-02$44.57$76.46146,400——
2012-11-01$45.24$77.60161,300——
2012-10-31$45.56$78.15126,300——
2012-10-26$45.53$78.10184,500——
2012-10-25$46.63$79.99104,800——
2012-10-24$46.31$79.4497,200——
2012-10-23$46.51$79.78120,100——
2012-10-22$47.61$81.67101,900——
2012-10-19$47.87$82.1291,400——
2012-10-18$48.63$83.4266,200——
2012-10-17$48.93$83.9391,900——
2012-10-16$48.24$82.7597,700——
2012-10-15$48.19$82.66122,200——
2012-10-12$47.66$81.7698,900——
2012-10-11$47.63$81.70106,900——
2012-10-10$47.16$80.90142,200——
2012-10-09$47.39$81.29158,200——
2012-10-08$47.33$81.1983,300——
2012-10-05$47.59$81.64161,600——
2012-10-04$48.83$83.76130,600——
2012-10-03$48.35$82.94257,900——
2012-10-02$48.01$82.36204,400——
2012-10-01$47.57$81.60119,500——
2012-09-28$47.44$81.38143,000——
2012-09-27$48.04$82.41207,400——
2012-09-26$46.63$79.99199,600——
2012-09-25$47.62$81.30185,400——
2012-09-24$48.77$83.26116,500——
2012-09-21$49.50$84.5187,800——
2012-09-20$49.21$84.02172,700——
2012-09-19$49.57$84.63163,100——
2012-09-18$50.26$85.81179,700——
2012-09-17$51.55$88.01287,800——
2012-09-14$51.39$87.74506,100——
2012-09-13$49.45$84.43239,500——
2012-09-12$48.10$82.12174,700——
2012-09-11$47.47$81.05169,900——
2012-09-10$47.57$81.22165,000——
2012-09-07$48.21$82.31293,200——
2012-09-06$47.05$80.33347,000——
2012-09-05$45.23$77.22547,200——
2012-09-04$45.32$77.37168,400——
2012-08-31$45.53$77.73223,700——
2012-08-30$45.02$76.86113,900——
2012-08-29$45.79$78.1886,500——
2012-08-28$46.54$79.08153,400——
2012-08-27$46.27$78.62160,400——
2012-08-24$47.06$79.96102,900——
2012-08-23$47.55$80.79249,400——
2012-08-22$47.71$81.07239,100——
2012-08-21$47.79$81.20198,000——
2012-08-20$47.70$81.05133,300——
2012-08-17$47.86$81.32292,600——
2012-08-16$46.90$79.69266,100——
2012-08-15$46.02$78.19466,300——
2012-08-14$45.08$76.60183,000——
2012-08-13$44.40$75.44215,600——
2012-08-10$43.74$74.32131,600——
2012-08-09$44.37$75.39199,700——
2012-08-08$42.96$73.00136,300——
2012-08-07$43.04$73.13190,200——
2012-08-06$41.62$70.72106,000——
2012-08-03$40.95$69.58222,100——
2012-08-02$39.70$67.46223,200——
2012-08-01$41.30$70.17174,200——
2012-07-31$41.48$70.48112,400——
2012-07-30$42.42$72.08171,900——
2012-07-27$42.65$72.47180,400——
2012-07-26$41.78$70.62157,700——
2012-07-25$40.78$68.93144,200——
2012-07-24$40.44$68.35220,900——
2012-07-23$41.58$70.28243,700——
2012-07-20$42.71$72.19151,800——
2012-07-19$43.13$72.90274,100——
2012-07-18$41.70$70.48269,200——
2012-07-17$41.47$70.10531,900——
2012-07-16$41.58$70.28206,300——
2012-07-13$41.90$70.82172,500——
2012-07-12$41.23$69.69258,500——
2012-07-11$41.65$70.40258,500——
2012-07-10$40.81$68.98254,800——
2012-07-09$41.81$70.67253,200——
2012-07-06$42.30$71.50174,600——
2012-07-05$42.88$72.48218,200——
2012-07-03$43.62$73.73186,200——
2012-07-02$41.86$70.7693,400——
2012-06-29$42.11$71.18403,600——
2012-06-28$39.91$67.46317,600——
2012-06-27$39.28$66.39200,600——
2012-06-26$39.42$66.27266,200——
2012-06-25$38.55$64.81537,700——
2012-06-22$39.42$66.27383,700——
2012-06-21$38.99$65.55783,500——
2012-06-20$41.79$70.25462,600——
2012-06-19$42.99$72.27325,600——
2012-06-18$42.48$71.41335,500——
2012-06-15$42.57$71.56212,100——
2012-06-14$42.03$70.66401,300——
2012-06-13$41.91$70.46267,200——
2012-06-12$43.34$72.86239,600——
2012-06-11$42.34$71.18174,000——
2012-06-08$42.87$72.07144,600——
2012-06-07$43.77$73.58247,400——
2012-06-06$43.98$73.93290,200——
2012-06-05$42.68$71.75249,900——
2012-06-04$41.15$69.18320,000——
2012-06-01$41.20$69.26458,200——
2012-05-31$43.73$73.51356,300——
2012-05-30$44.36$74.57298,000——
2012-05-29$47.54$79.92209,900——
2012-05-25$46.60$77.98209,900——
2012-05-24$46.05$77.06293,600——
2012-05-23$45.89$76.79288,000——
2012-05-22$45.16$75.57401,700——
2012-05-21$46.12$77.18143,500——
2012-05-18$44.62$74.67272,900——
2012-05-17$45.13$75.52863,400——
2012-05-16$44.79$74.95747,400——
2012-05-15$46.24$77.38302,600——
2012-05-14$46.97$78.60354,100——
2012-05-11$48.50$81.16568,400——
2012-05-10$46.85$78.401,260,300——
2012-05-09$49.51$82.85358,500——
2012-05-08$49.66$83.10379,100——
2012-05-07$50.57$84.62223,000——
2012-05-04$50.80$85.01247,700——
2012-05-03$52.18$87.32266,900——
2012-05-02$52.69$88.17293,000——
2012-05-01$53.96$90.30225,700——
2012-04-30$52.80$88.35258,000——
2012-04-27$53.23$89.07260,700——
2012-04-26$53.66$89.7979,200——
2012-04-25$52.22$87.01218,400——
2012-04-24$51.26$85.41171,400——
2012-04-23$51.17$85.26244,700——
2012-04-20$51.52$85.84260,100——
2012-04-19$51.35$85.56358,300——
2012-04-18$49.60$82.65236,300——
2012-04-17$49.72$82.85246,600——
2012-04-16$49.39$82.30345,800——
2012-04-13$49.40$82.31296,500——
2012-04-12$49.93$83.20272,400——
2012-04-11$48.01$80.00304,600——
2012-04-10$47.96$79.91597,100——
2012-04-09$48.78$81.28426,000——
2012-04-05$49.90$83.15181,500——
2012-04-04$50.62$84.34271,600——
2012-04-03$52.50$87.48230,100——
2012-04-02$53.20$88.64200,400——
2012-03-30$51.86$86.41173,800——
2012-03-29$51.55$85.89254,500——
2012-03-28$52.04$86.7133,400——
2012-03-27$53.01$87.96135,100——
2012-03-26$53.27$88.39238,100——
2012-03-23$51.18$84.92258,800——
2012-03-22$51.49$85.44226,000——
2012-03-21$53.72$89.14126,900——
2012-03-20$53.66$89.04160,600——
2012-03-19$54.80$90.93119,400——
2012-03-16$54.37$90.21198,900——
2012-03-15$53.72$89.14281,400——
2012-03-14$52.65$87.36406,800——
2012-03-13$54.73$90.81181,800——
2012-03-12$54.15$89.85231,000——
2012-03-09$55.53$92.14109,800——
2012-03-08$55.75$92.50106,400——
2012-03-07$55.33$91.81141,200——
2012-03-06$55.38$91.89150,100——
2012-03-05$56.84$94.31167,800——
2012-03-02$57.72$95.77163,200——
2012-03-01$58.28$96.70144,000——
2012-02-29$57.75$95.82181,300——
2012-02-28$57.83$95.95121,400——
2012-02-27$57.83$95.9526,200——
2012-02-24$58.14$96.10121,700——
2012-02-23$58.50$96.70130,200——
2012-02-22$58.18$96.17132,000——
2012-02-21$58.44$96.60186,100——
2012-02-17$58.25$96.29186,700——
2012-02-16$57.75$95.46232,600——
2012-02-15$55.84$92.30185,800——
2012-02-14$55.65$91.99157,100——
2012-02-13$55.21$91.26190,900——
2012-02-10$55.61$91.92138,000——
2012-02-09$56.70$93.72156,700——
2012-02-08$56.58$93.53205,500——
2012-02-07$56.17$92.85209,500——
2012-02-06$57.24$94.62217,700——
2012-02-03$57.27$94.67294,000——
2012-02-02$58.23$96.25112,400——
2012-02-01$57.70$95.38140,700——
2012-01-31$57.35$94.80147,700——
2012-01-30$57.50$95.0599,800——
2012-01-27$57.89$95.69173,100——
2012-01-26$58.73$96.72301,200——
2012-01-25$58.34$96.07267,200——
2012-01-24$57.75$95.10268,400——
2012-01-23$57.52$94.72156,100——
2012-01-20$56.23$92.60142,500——
2012-01-19$56.34$92.78175,700——
2012-01-18$55.79$91.87471,700——
2012-01-17$55.58$91.53336,700——
2012-01-13$54.10$89.09346,600——
2012-01-12$54.86$90.34199,700——
2012-01-11$55.88$92.02170,000——
2012-01-10$56.41$92.90131,300——
2012-01-09$56.38$92.85161,800——
2012-01-06$55.85$91.97202,300——
2012-01-05$57.32$94.39157,200——
2012-01-04$57.92$95.38238,600——
2012-01-03$57.20$94.20196,400——